Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $108.69 as of 7/28/2026 10:12:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.90 | 61.10 | 59.50 | 59.24 | -22.66 | -27.67% | 1.19 | 5 | 7 | 1.71 | 0.98 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 55.00 | 53.30 | 56.60 | 54.95 | 140.40 | 0.00 | 0.00% | 1.00 | 0 | 5 | 1.61 | 0.96 | 0.00 | -0.04 | 6/26/2026 | 7/28/2026 4:00:12 PM EST |
| 60.00 | 48.80 | 52.10 | 50.45 | 141.50 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.50 | 0.95 | 0.00 | -0.06 | 6/16/2026 | 7/28/2026 4:00:12 PM EST |
| 65.00 | 44.50 | 47.80 | 46.15 | 68.06 | 0.00 | 0.00% | 0.71 | 0 | 8 | 0.96 | 0.92 | 0.00 | -0.08 | 7/24/2026 | 7/28/2026 4:00:12 PM EST |
| 70.00 | 40.50 | 43.60 | 42.05 | 92.40 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.03 | 0.90 | 0.00 | -0.09 | 7/6/2026 | 7/28/2026 4:00:12 PM EST |
| 75.00 | 36.60 | 39.80 | 38.20 | 37.90 | -95.50 | -71.59% | 0.51 | 4 | 14 | 1.06 | 0.87 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 80.00 | 32.90 | 36.30 | 34.60 | 34.58 | -29.42 | -45.97% | 0.43 | 15 | 4 | 1.07 | 0.83 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 85.00 | 29.40 | 32.70 | 31.05 | 31.08 | -67.52 | -68.48% | 0.37 | 15 | 1 | 1.07 | 0.80 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 90.00 | 26.10 | 29.50 | 27.80 | 28.10 | -42.70 | -60.32% | 0.31 | 97 | 20 | 1.07 | 0.76 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 95.00 | 23.00 | 26.50 | 24.75 | 89.93 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.06 | 0.71 | 0.01 | -0.16 | 6/29/2026 | 7/28/2026 4:00:12 PM EST |
| 100.00 | 20.20 | 23.90 | 22.05 | 52.60 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.06 | 0.67 | 0.01 | -0.17 | 7/22/2026 | 7/28/2026 4:00:12 PM EST |
| 105.00 | 17.60 | 20.90 | 19.25 | 48.80 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.04 | 0.63 | 0.01 | -0.17 | 7/22/2026 | 7/28/2026 4:00:12 PM EST |
| 110.00 | 15.20 | 19.20 | 17.20 | 16.70 | -8.30 | -33.20% | 0.16 | 14 | 4 | 1.05 | 0.58 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 115.00 | 13.10 | 16.40 | 14.75 | 15.05 | -17.68 | -54.02% | 0.13 | 7 | 62 | 1.02 | 0.54 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 120.00 | 11.50 | 15.10 | 13.30 | 13.60 | -6.40 | -32.00% | 0.11 | 5 | 20 | 1.04 | 0.49 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 125.00 | 9.90 | 13.20 | 11.55 | 11.90 | -6.25 | -34.44% | 0.09 | 8 | 24 | 1.03 | 0.45 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 130.00 | 9.60 | 12.20 | 10.90 | 10.66 | -5.14 | -32.54% | 0.08 | 1 | 36 | 1.08 | 0.41 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 135.00 | 7.00 | 10.30 | 8.65 | 9.10 | -6.15 | -40.33% | 0.06 | 1 | 335 | 1.01 | 0.38 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 140.00 | 6.70 | 9.20 | 7.95 | 8.50 | -6.19 | -42.14% | 0.06 | 10 | 125 | 1.04 | 0.34 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 145.00 | 5.30 | 8.90 | 7.10 | 7.01 | -8.40 | -54.51% | 0.05 | 9 | 46 | 1.05 | 0.31 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 150.00 | 4.30 | 7.40 | 5.85 | 5.73 | -3.67 | -39.05% | 0.04 | 1,110 | 177 | 1.02 | 0.28 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 155.00 | 5.00 | 6.70 | 5.85 | 5.47 | -9.56 | -63.61% | 0.04 | 1 | 21 | 1.08 | 0.26 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 160.00 | 3.50 | 6.00 | 4.75 | 4.90 | -4.50 | -47.88% | 0.03 | 1 | 259 | 1.05 | 0.23 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 165.00 | 2.35 | 6.10 | 4.23 | 4.20 | -2.70 | -39.13% | 0.03 | 26 | 32 | 1.04 | 0.21 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 170.00 | 3.30 | 4.80 | 4.05 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 395 | 1.08 | 0.19 | 0.01 | -0.12 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 175.00 | 2.50 | 4.10 | 3.30 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.06 | 0.17 | 0.01 | -0.11 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 180.00 | 1.35 | 4.40 | 2.88 | 2.67 | -5.63 | -67.84% | 0.02 | 1,700 | 106 | 1.04 | 0.16 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 185.00 | 2.10 | 3.40 | 2.75 | 2.56 | -1.91 | -42.73% | 0.01 | 371 | 315 | 1.08 | 0.14 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 190.00 | 0.90 | 3.80 | 2.35 | 2.35 | -4.45 | -65.45% | 0.01 | 1 | 146 | 1.05 | 0.13 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 195.00 | 1.10 | 3.60 | 2.35 | 2.65 | -1.45 | -35.37% | 0.01 | 1 | 17 | 1.09 | 0.12 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 200.00 | 1.45 | 2.50 | 1.98 | 1.76 | -6.89 | -79.66% | 0.01 | 558 | 229 | 1.09 | 0.10 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 210.00 | 0.05 | 3.40 | 1.73 | 5.93 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.99 | 0.09 | 0.00 | -0.07 | 7/20/2026 | 7/28/2026 4:00:12 PM EST |
| 220.00 | 0.10 | 3.20 | 1.65 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.06 | 0.07 | 0.00 | -0.06 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 2.95 | 1.48 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.41 | 0.05 | 0.00 | -0.05 | 7/16/2026 | 7/28/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.44 | 0.04 | 0.00 | -0.04 | 7/21/2026 | 7/28/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.48 | 0.04 | 0.00 | -0.03 | 7/17/2026 | 7/28/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.52 | 0.03 | 0.00 | -0.03 | 7/17/2026 | 7/28/2026 4:00:12 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/28/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/28/2026 4:00:12 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/28/2026 4:00:12 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.65 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/28/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.69 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.72 | 0.01 | 0.00 | -0.01 | 7/28/2026 4:00:12 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.35 | 1.05 | 0.70 | 0.61 | -0.59 | -49.17% | 0.01 | 8 | 17 | 1.25 | -0.02 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 2.95 | 1.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.61 | -0.04 | 0.00 | -0.04 | 7/14/2026 | 7/28/2026 4:00:12 PM EST |
| 60.00 | 0.80 | 2.20 | 1.50 | 1.34 | +0.49 | +57.65% | 0.03 | 4 | 19 | 1.19 | -0.05 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 65.00 | 0.35 | 3.00 | 1.68 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.05 | -0.08 | 0.00 | -0.08 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 70.00 | 2.00 | 4.40 | 3.20 | 3.16 | +2.16 | +216.00% | 0.05 | 5 | 38 | 1.19 | -0.10 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 75.00 | 2.95 | 5.50 | 4.23 | 3.98 | +1.81 | +83.41% | 0.06 | 1 | 33 | 1.17 | -0.13 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 80.00 | 3.50 | 7.00 | 5.25 | 5.31 | +2.41 | +83.11% | 0.07 | 2 | 31 | 1.13 | -0.17 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 85.00 | 5.90 | 7.90 | 6.90 | 6.79 | +2.84 | +71.90% | 0.08 | 1 | 27 | 1.14 | -0.20 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 90.00 | 7.70 | 10.10 | 8.90 | 8.60 | +2.75 | +47.01% | 0.10 | 396 | 47 | 1.15 | -0.24 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 95.00 | 8.60 | 11.90 | 10.25 | 6.51 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.10 | -0.29 | 0.01 | -0.16 | 7/17/2026 | 7/28/2026 4:00:12 PM EST |
| 100.00 | 11.20 | 14.70 | 12.95 | 13.10 | +4.10 | +45.56% | 0.13 | 3 | 15 | 1.12 | -0.33 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 105.00 | 14.20 | 15.50 | 14.85 | 15.15 | +4.05 | +36.49% | 0.14 | 1 | 70 | 1.07 | -0.37 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 110.00 | 15.90 | 19.90 | 17.90 | 18.91 | +5.52 | +41.23% | 0.16 | 1 | 342 | 1.10 | -0.42 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 115.00 | 19.40 | 22.90 | 21.15 | 22.33 | +10.44 | +87.81% | 0.18 | 2 | 29 | 1.11 | -0.46 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 120.00 | 22.20 | 25.70 | 23.95 | 23.90 | +6.39 | +36.50% | 0.20 | 3 | 15 | 1.09 | -0.51 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 125.00 | 25.60 | 29.10 | 27.35 | 29.10 | +15.65 | +116.36% | 0.22 | 2 | 155 | 1.09 | -0.55 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 130.00 | 29.80 | 32.90 | 31.35 | 31.00 | +12.00 | +63.16% | 0.24 | 5 | 13 | 1.11 | -0.59 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 135.00 | 33.50 | 36.80 | 35.15 | 20.60 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.12 | -0.62 | 0.01 | -0.16 | 7/20/2026 | 7/28/2026 4:00:12 PM EST |
| 140.00 | 36.80 | 40.60 | 38.70 | 30.40 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.09 | -0.66 | 0.01 | -0.16 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 145.00 | 40.80 | 44.50 | 42.65 | 43.12 | +21.82 | +102.45% | 0.29 | 5 | 9 | 1.09 | -0.69 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 150.00 | 45.00 | 48.60 | 46.80 | 47.64 | +32.84 | +221.90% | 0.31 | 3 | 15 | 1.09 | -0.72 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 155.00 | 49.80 | 52.90 | 51.35 | 28.25 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.12 | -0.74 | 0.01 | -0.14 | 7/22/2026 | 7/28/2026 4:00:12 PM EST |
| 160.00 | 53.80 | 57.30 | 55.55 | 30.82 | 0.00 | 0.00% | 0.35 | 0 | 292 | 1.10 | -0.77 | 0.01 | -0.13 | 7/9/2026 | 7/28/2026 4:00:12 PM EST |
| 165.00 | 58.10 | 61.60 | 59.85 | 32.90 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.09 | -0.79 | 0.01 | -0.12 | 7/22/2026 | 7/28/2026 4:00:12 PM EST |
| 170.00 | 62.80 | 66.10 | 64.45 | 43.75 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.11 | -0.81 | 0.01 | -0.12 | 7/20/2026 | 7/28/2026 4:00:12 PM EST |
| 175.00 | 67.40 | 70.70 | 69.05 | 51.03 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.10 | -0.83 | 0.01 | -0.11 | 7/16/2026 | 7/28/2026 4:00:12 PM EST |
| 180.00 | 72.00 | 75.20 | 73.60 | 48.95 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.08 | -0.84 | 0.01 | -0.10 | 7/14/2026 | 7/28/2026 4:00:12 PM EST |
| 185.00 | 76.70 | 80.00 | 78.35 | 76.91 | +35.77 | +86.95% | 0.42 | 1 | 8 | 1.27 | -0.86 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 190.00 | 81.40 | 84.70 | 83.05 | 51.86 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.28 | -0.87 | 0.00 | -0.09 | 7/6/2026 | 7/28/2026 4:00:12 PM EST |
| 195.00 | 86.10 | 89.50 | 87.80 | 55.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.32 | -0.88 | 0.00 | -0.08 | 7/6/2026 | 7/28/2026 4:00:12 PM EST |
| 200.00 | 91.00 | 94.30 | 92.65 | 32.89 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.33 | -0.90 | 0.00 | -0.08 | 6/22/2026 | 7/28/2026 4:00:12 PM EST |
| 210.00 | 100.70 | 104.00 | 102.35 | 72.65 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.34 | -0.91 | 0.00 | -0.07 | 7/8/2026 | 7/28/2026 4:00:12 PM EST |
| 220.00 | 110.10 | 113.70 | 111.90 | 47.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.40 | -0.93 | 0.00 | -0.06 | 6/25/2026 | 7/28/2026 4:00:12 PM EST |
| 230.00 | 120.20 | 123.50 | 121.85 | 54.10 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.44 | -0.95 | 0.00 | -0.05 | 6/25/2026 | 7/28/2026 4:00:12 PM EST |
| 240.00 | 130.00 | 133.40 | 131.70 | % | 0.55 | 0 | 0 | 1.48 | -0.96 | 0.00 | -0.04 | 7/28/2026 4:00:12 PM EST | |||
| 250.00 | 139.90 | 143.30 | 141.60 | 106.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.53 | -0.96 | 0.00 | -0.03 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 260.00 | 149.40 | 153.50 | 151.45 | 116.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.56 | -0.97 | 0.00 | -0.03 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 270.00 | 159.40 | 163.40 | 161.40 | % | 0.60 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.02 | 7/28/2026 4:00:12 PM EST | |||
| 280.00 | 169.50 | 173.40 | 171.45 | % | 0.61 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.02 | 7/28/2026 4:00:12 PM EST | |||
| 290.00 | 179.20 | 183.40 | 181.30 | 145.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.72 | -0.98 | 0.00 | -0.02 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 300.00 | 189.20 | 193.40 | 191.30 | % | 0.64 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:12 PM EST | |||
| 310.00 | 199.20 | 203.40 | 201.30 | 165.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 320.00 | 209.20 | 213.40 | 211.30 | 139.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/28/2026 4:00:12 PM EST |